Skip to main content

Wisdomtree U.S. Quality Dividend Growth Fund (NQ: DGRW )

76.19 +0.09 (+0.12%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.84 60.00 59.01 59.13 416,168 -1.01(-1.69%)
Nov 29, 2021 60.30 60.44 60.00 60.14 257,293 +0.26(+0.43%)
Nov 26, 2021 60.00 60.36 59.68 59.88 240,704 -0.91(-1.49%)
Nov 24, 2021 60.72 60.82 60.56 60.79 172,302 -0.06(-0.09%)
Nov 23, 2021 60.61 60.91 60.51 60.85 223,742 +0.20(+0.32%)
Nov 22, 2021 60.67 61.26 60.65 60.65 296,106 +0.10(+0.16%)
Nov 19, 2021 60.87 60.87 60.54 60.56 182,872 -0.18(-0.30%)
Nov 18, 2021 60.83 60.77 60.46 60.74 156,954 -0.10(-0.16%)
Nov 17, 2021 60.99 60.99 60.75 60.84 1,482,300 -0.11(-0.17%)
Nov 16, 2021 60.81 61.17 60.65 60.94 143,111 +0.17(+0.28%)
Nov 15, 2021 60.93 60.97 60.69 60.77 330,348 -0.04(-0.06%)
Nov 12, 2021 60.67 60.92 60.54 60.81 112,092 +0.32(+0.54%)
Nov 11, 2021 60.66 60.66 60.41 60.48 163,065 +0.01(+0.02%)
Nov 10, 2021 60.54 60.47 176,203 -0.10(-0.17%)
Nov 09, 2021 60.59 60.62 60.39 60.58 245,268 -0.01(-0.02%)
Nov 08, 2021 60.87 60.87 60.37 60.59 197,581 -0.03(-0.05%)
Nov 05, 2021 60.43 60.77 60.36 60.62 176,315 +0.31(+0.51%)
Nov 04, 2021 60.25 60.37 60.08 60.31 167,043 +0.13(+0.22%)
Nov 03, 2021 59.74 60.22 59.74 60.18 201,455 +0.28(+0.46%)
Nov 02, 2021 59.58 60.00 59.55 59.90 374,454 +0.43(+0.72%)
Nov 01, 2021 59.52 59.48 59.29 59.47 154,966 -0.02(-0.03%)
Oct 29, 2021 59.16 59.54 59.09 59.49 170,488 +0.21(+0.35%)
Oct 28, 2021 59.05 59.28 185,765 +0.37(+0.63%)
Oct 27, 2021 59.36 59.35 58.90 58.91 153,383 -0.45(-0.76%)
Oct 26, 2021 59.35 59.51 59.35 188,059 +0.14(+0.24%)
Oct 25, 2021 59.17 59.21 196,801 +0.10(+0.17%)
Oct 22, 2021 59.16 59.26 58.94 59.11 191,624 -0.02(-0.03%)
Oct 21, 2021 59.05 59.14 58.84 59.13 282,194 +0.08(+0.13%)
Oct 20, 2021 58.73 59.11 58.73 59.05 166,765 +0.46(+0.78%)
Oct 19, 2021 58.41 58.62 58.30 58.60 185,782 +0.45(+0.77%)
Oct 18, 2021 57.98 58.26 57.73 58.15 170,447 -0.03(-0.05%)
Oct 15, 2021 58.19 58.33 58.08 58.18 137,228 +0.27(+0.46%)
Oct 14, 2021 57.46 57.94 57.38 57.91 199,652 +0.92(+1.62%)
Oct 13, 2021 56.85 57.06 56.49 56.99 263,883 +0.24(+0.43%)
Oct 12, 2021 57.11 57.12 56.64 56.75 301,299 -0.27(-0.47%)
Oct 11, 2021 57.31 57.63 57.01 57.01 176,665 -0.32(-0.57%)
Oct 08, 2021 57.57 57.57 57.26 57.34 293,871 -0.12(-0.22%)
Oct 07, 2021 57.30 57.79 57.27 57.46 1,021,681 +0.54(+0.96%)
Oct 06, 2021 56.41 56.97 56.10 56.92 937,342 +0.20(+0.35%)
Oct 05, 2021 56.37 56.99 56.31 56.72 193,960 +0.47(+0.83%)
Oct 04, 2021 56.57 56.80 55.95 56.25 523,614 -0.47(-0.82%)
Oct 01, 2021 56.42 56.96 55.87 56.72 283,513 +0.59(+1.05%)
Sep 30, 2021 57.18 57.26 56.10 56.13 363,625 -0.89(-1.56%)
Sep 29, 2021 56.90 57.26 56.77 57.01 209,425 +0.26(+0.45%)
Sep 28, 2021 57.46 57.54 56.61 56.76 347,006 -0.78(-1.36%)
Sep 27, 2021 57.63 57.87 57.53 57.54 431,660 -0.24(-0.41%)
Sep 24, 2021 57.66 57.90 57.60 57.78 134,518 +0.07(+0.12%)
Sep 23, 2021 57.37 57.99 57.37 57.71 197,349 +0.52(+0.92%)
Sep 22, 2021 57.18 57.51 57.04 57.19 151,912 +0.31(+0.55%)
Sep 21, 2021 57.38 57.43 56.83 56.87 207,287 -0.14(-0.25%)
Sep 20, 2021 56.95 57.25 56.43 57.01 410,189 -0.66(-1.14%)
Sep 17, 2021 58.06 58.06 57.61 57.67 218,810 -0.49(-0.83%)
Sep 16, 2021 58.32 58.44 57.85 58.16 201,515 -0.25(-0.42%)
Sep 15, 2021 58.03 58.52 57.95 58.40 260,263 +0.49(+0.85%)
Sep 14, 2021 58.56 58.56 57.86 57.91 273,304 -0.49(-0.83%)
Sep 13, 2021 58.65 58.71 58.12 58.39 191,420 +0.14(+0.24%)
Sep 10, 2021 58.95 58.95 58.25 58.25 195,751 -0.39(-0.67%)
Sep 09, 2021 58.98 59.10 58.59 58.64 249,798 -0.41(-0.69%)
Sep 08, 2021 58.85 59.07 58.76 59.05 333,645 +0.03(+0.05%)
Sep 07, 2021 59.48 59.48 59.00 59.02 344,255 -0.58(-0.97%)
Sep 03, 2021 59.56 59.71 59.43 59.60 218,275 -0.09(-0.14%)
Sep 02, 2021 59.55 59.69 59.47 59.69 201,646 +0.33(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.